Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
171.4158 USDT |
8,193.2482 XMR |
173.5600 USDT |
169.3900 USDT |
170.4000 USDT |
170.3700 USDT |
| 2024-09-11 |
168.1103 USDT |
11,263.3250 XMR |
167.3100 USDT |
166.4400 USDT |
167.3700 USDT |
169.6100 USDT |
| 2024-09-10 |
169.9199 USDT |
6,466.4379 XMR |
170.8200 USDT |
166.5100 USDT |
167.4000 USDT |
167.4000 USDT |
| 2024-09-09 |
171.7151 USDT |
10,341.2301 XMR |
171.7600 USDT |
169.5900 USDT |
171.1900 USDT |
170.9000 USDT |
| 2024-09-08 |
171.8084 USDT |
9,162.6276 XMR |
167.5800 USDT |
167.4700 USDT |
168.8600 USDT |
170.3800 USDT |
| 2024-09-07 |
166.4385 USDT |
12,659.1884 XMR |
165.3300 USDT |
158.0000 USDT |
163.2900 USDT |
169.0100 USDT |
| 2024-09-06 |
171.1970 USDT |
10,731.8903 XMR |
172.7800 USDT |
167.4200 USDT |
170.1300 USDT |
168.8100 USDT |
| 2024-09-05 |
173.6256 USDT |
5,964.7643 XMR |
170.6400 USDT |
169.7200 USDT |
171.1900 USDT |
175.2200 USDT |
| 2024-09-04 |
173.8087 USDT |
13,176.3906 XMR |
173.1600 USDT |
170.4400 USDT |
172.7100 USDT |
173.5000 USDT |
| 2024-09-03 |
173.1782 USDT |
14,304.1010 XMR |
170.5500 USDT |
169.2500 USDT |
171.5500 USDT |
173.4300 USDT |
| 2024-09-02 |
168.7148 USDT |
11,688.7043 XMR |
170.2700 USDT |
166.9100 USDT |
168.2700 USDT |
168.4500 USDT |
| 2024-09-01 |
166.9067 USDT |
9,326.7147 XMR |
169.0900 USDT |
164.6500 USDT |
166.6200 USDT |
168.2200 USDT |
| 2024-08-31 |
168.4737 USDT |
8,938.6284 XMR |
168.3000 USDT |
161.3900 USDT |
165.2700 USDT |
170.1800 USDT |
| 2024-08-30 |
163.8318 USDT |
7,605.7606 XMR |
161.5300 USDT |
159.7100 USDT |
161.7800 USDT |
163.1800 USDT |
| 2024-08-29 |
160.0337 USDT |
8,557.8382 XMR |
157.8200 USDT |
155.4600 USDT |
156.7800 USDT |
163.8100 USDT |
| 2024-08-28 |
156.5996 USDT |
10,687.9340 XMR |
155.6900 USDT |
149.5200 USDT |
154.9100 USDT |
156.2400 USDT |
| 2024-08-27 |
161.8783 USDT |
11,377.4327 XMR |
164.5400 USDT |
157.2400 USDT |
159.9400 USDT |
161.1600 USDT |
| 2024-08-26 |
165.1319 USDT |
6,208.9280 XMR |
166.2700 USDT |
161.8800 USDT |
163.8200 USDT |
164.6300 USDT |
| 2024-08-25 |
168.4140 USDT |
13,676.0593 XMR |
169.4800 USDT |
160.0000 USDT |
167.8300 USDT |
169.8900 USDT |
| 2024-08-24 |
173.5331 USDT |
8,670.2863 XMR |
172.8200 USDT |
170.2500 USDT |
172.3600 USDT |
173.5000 USDT |
| 2024-08-23 |
168.3726 USDT |
10,824.4017 XMR |
168.6100 USDT |
162.0300 USDT |
166.0600 USDT |
170.4800 USDT |
| 2024-08-22 |
164.0428 USDT |
13,081.5787 XMR |
161.3400 USDT |
159.8700 USDT |
160.9900 USDT |
168.8000 USDT |
| 2024-08-21 |
159.2390 USDT |
8,431.2819 XMR |
159.3100 USDT |
155.6000 USDT |
158.0000 USDT |
161.3600 USDT |
| 2024-08-20 |
158.0264 USDT |
9,907.3677 XMR |
154.8500 USDT |
152.6500 USDT |
154.8200 USDT |
157.9800 USDT |
| 2024-08-19 |
151.9044 USDT |
14,289.6886 XMR |
146.7300 USDT |
145.0000 USDT |
146.7900 USDT |
153.9200 USDT |
| 2024-08-18 |
147.2954 USDT |
6,983.5444 XMR |
146.2800 USDT |
146.1000 USDT |
146.3600 USDT |
146.8700 USDT |
| 2024-08-17 |
144.8548 USDT |
6,800.6131 XMR |
146.3000 USDT |
134.5900 USDT |
145.1500 USDT |
144.9800 USDT |
| 2024-08-16 |
147.1068 USDT |
7,782.8885 XMR |
146.1900 USDT |
145.0900 USDT |
146.4700 USDT |
146.7300 USDT |
| 2024-08-15 |
147.4352 USDT |
11,787.4761 XMR |
148.4700 USDT |
142.6800 USDT |
145.8300 USDT |
147.4800 USDT |
| 2024-08-14 |
148.1302 USDT |
13,204.0046 XMR |
146.4500 USDT |
144.3300 USDT |
147.1000 USDT |
149.1500 USDT |
| 2024-08-13 |
149.4530 USDT |
9,356.8014 XMR |
149.8200 USDT |
147.3800 USDT |
148.9400 USDT |
149.0700 USDT |
| 2024-08-12 |
149.1345 USDT |
13,484.1735 XMR |
149.0700 USDT |
146.9900 USDT |
149.2000 USDT |
150.4300 USDT |
| 2024-08-11 |
150.0148 USDT |
10,706.5833 XMR |
150.5500 USDT |
148.3600 USDT |
149.9600 USDT |
150.0300 USDT |
| 2024-08-10 |
151.2346 USDT |
11,412.4315 XMR |
152.7300 USDT |
148.0100 USDT |
149.9900 USDT |
149.9200 USDT |
| 2024-08-09 |
156.0210 USDT |
12,341.4036 XMR |
157.9000 USDT |
151.3900 USDT |
153.7300 USDT |
153.6700 USDT |
| 2024-08-08 |
151.8267 USDT |
13,837.7410 XMR |
145.7900 USDT |
145.0800 USDT |
146.6400 USDT |
157.2100 USDT |
| 2024-08-07 |
149.7796 USDT |
13,892.9178 XMR |
147.3300 USDT |
144.3800 USDT |
147.5400 USDT |
147.5600 USDT |
| 2024-08-06 |
148.6519 USDT |
16,681.3072 XMR |
145.1500 USDT |
145.1500 USDT |
148.1700 USDT |
148.8400 USDT |
| 2024-08-05 |
144.0187 USDT |
29,851.0704 XMR |
150.2700 USDT |
135.4400 USDT |
142.5000 USDT |
146.7100 USDT |
| 2024-08-04 |
150.8872 USDT |
14,910.7018 XMR |
149.0100 USDT |
144.5100 USDT |
147.4000 USDT |
147.2500 USDT |
| 2024-08-03 |
157.9081 USDT |
8,333.6610 XMR |
157.8800 USDT |
154.4500 USDT |
157.2700 USDT |
159.2200 USDT |
| 2024-08-02 |
160.4490 USDT |
35,840.3221 XMR |
156.3100 USDT |
155.0800 USDT |
156.4400 USDT |
160.2700 USDT |
| 2024-08-01 |
156.0589 USDT |
6,519.8774 XMR |
157.3600 USDT |
153.7600 USDT |
155.5300 USDT |
157.5700 USDT |
| 2024-07-31 |
158.5044 USDT |
19,805.4326 XMR |
157.5700 USDT |
156.4400 USDT |
158.0900 USDT |
158.0300 USDT |
| 2024-07-30 |
160.1190 USDT |
15,375.9926 XMR |
160.9700 USDT |
157.5100 USDT |
159.6600 USDT |
160.0100 USDT |
| 2024-07-29 |
163.3337 USDT |
19,775.7218 XMR |
162.9200 USDT |
160.9900 USDT |
162.6000 USDT |
161.7400 USDT |
| 2024-07-28 |
161.1421 USDT |
12,317.5916 XMR |
161.9100 USDT |
159.2000 USDT |
159.9400 USDT |
162.7700 USDT |
| 2024-07-27 |
162.8992 USDT |
14,849.7664 XMR |
161.3800 USDT |
160.7600 USDT |
161.7200 USDT |
163.2400 USDT |
| 2024-07-26 |
165.5558 USDT |
29,484.2259 XMR |
162.7400 USDT |
160.7100 USDT |
162.4600 USDT |
163.6700 USDT |
| 2024-07-25 |
154.7514 USDT |
27,970.8338 XMR |
160.3000 USDT |
151.8800 USDT |
154.0900 USDT |
153.6000 USDT |